SPXW261130P07690000
SPX Weekly Nov 30 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
91.50USD-12.381%(-12.93)14Vol135OI
SPXW261130P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.70 | 100.70 | 88.15 | 91.50 | -12.381% | 14 | 138 | 0.000% |
| 2026-10-27 | 109.00 | 109.00 | 104.43 | 104.43 | -19.421% | 21 | 120 | -12.381% |
| 2026-10-26 | 118.40 | 129.60 | 118.40 | 129.60 | -18.213% | 2 | 120 | -29.398% |
| 2026-10-23 | 160.49 | 166.93 | 158.46 | 158.46 | +18.946% | 16 | 124 | -42.257% |
| 2026-10-22 | 126.51 | 143.63 | 126.51 | 133.22 | +37.482% | 19 | 122 | -31.317% |
| 2026-10-21 | 107.99 | 107.99 | 96.60 | 96.90 | -16.616% | 22 | 105 | -5.573% |
| 2026-10-20 | 135.20 | 135.20 | 116.20 | 116.21 | -2.015% | 22 | 104 | -21.263% |
| 2026-10-19 | 123.26 | 123.26 | 118.58 | 118.60 | -3.960% | 31 | 99 | -22.850% |
| 2026-10-14 | 103.39 | 123.49 | 103.39 | 123.49 | +39.222% | 12 | 93 | -25.905% |
| 2026-10-13 | 88.70 | 88.70 | 88.70 | 88.70 | -3.660% | 1 | 93 | +3.157% |
| 2026-10-12 | 92.20 | 92.20 | 92.07 | 92.07 | -0.465% | 2 | 93 | -0.619% |
| 2026-10-09 | 93.60 | 93.70 | 92.50 | 92.50 | -23.427% | 4 | 90 | -1.081% |
| 2026-10-08 | 120.80 | 120.80 | 120.80 | 120.80 | +10.098% | 1 | 90 | -24.255% |
| 2026-10-07 | 109.72 | 109.72 | 109.72 | 109.72 | -8.460% | 1 | 89 | -16.606% |
| 2026-10-05 | 127.08 | 127.08 | 119.86 | 119.86 | -9.403% | 3 | 89 | -23.661% |
| 2026-10-02 | 133.66 | 135.00 | 129.45 | 132.30 | -25.381% | 12 | 86 | -30.839% |
| 2026-10-01 | 177.30 | 177.30 | 177.30 | 177.30 | +24.815% | 1 | 86 | -48.393% |
| 2026-09-30 | 144.30 | 144.30 | 142.05 | 142.05 | -12.509% | 10 | 78 | -35.586% |
| 2026-09-29 | 162.36 | 162.36 | 162.36 | 162.36 | +5.019% | 1 | 78 | -43.644% |
| 2026-09-28 | 156.00 | 156.00 | 150.52 | 154.60 | +15.158% | 8 | 73 | -40.815% |
| 2026-09-25 | 144.43 | 144.43 | 134.25 | 134.25 | -10.928% | 6 | 71 | -31.844% |
| 2026-09-24 | 150.72 | 150.72 | 150.72 | 150.72 | +19.146% | 1 | 70 | -39.291% |
| 2026-09-22 | 126.50 | 126.50 | 126.50 | 126.50 | -2.542% | 2 | 68 | -27.668% |
| 2026-09-21 | 129.92 | 129.92 | 129.80 | 129.80 | -28.779% | 2 | 67 | -29.507% |
| 2026-09-17 | 182.25 | 182.25 | 182.25 | 182.25 | -20.864% | 3 | 67 | -49.794% |
| 2026-09-16 | 230.30 | 230.30 | 230.30 | 230.30 | +28.394% | 1 | 67 | -60.269% |
| 2026-09-11 | 179.37 | 179.37 | 179.37 | 179.37 | -19.392% | 2 | 67 | -48.988% |
| 2026-09-10 | 222.53 | 222.53 | 222.52 | 222.52 | +28.180% | 2 | 65 | -58.880% |
| 2026-09-08 | 177.22 | 177.22 | 173.60 | 173.60 | +6.640% | 5 | 61 | -47.293% |
| 2026-09-04 | 155.05 | 165.10 | 155.05 | 162.79 | +4.046% | 57 | 43 | -43.793% |
| 2026-09-03 | 163.88 | 163.88 | 156.46 | 156.46 | -25.049% | 2 | 43 | -41.519% |
| 2026-09-01 | 202.68 | 208.75 | 192.05 | 208.75 | +20.909% | 21 | 33 | -56.168% |
| 2026-08-28 | 172.65 | 172.65 | 172.65 | 172.65 | -13.480% | 3 | 33 | -47.003% |
| 2026-08-26 | 201.56 | 201.56 | 199.55 | 199.55 | -1.301% | 6 | 33 | -54.147% |
| 2026-08-21 | 203.00 | 204.27 | 198.75 | 202.18 | -6.541% | 10 | 36 | -54.743% |
| 2026-08-20 | 209.71 | 216.33 | 209.71 | 216.33 | +5.857% | 12 | 33 | -57.704% |
| 2026-08-18 | 203.95 | 208.63 | 203.95 | 204.36 | +8.540% | 12 | 27 | -55.226% |
| 2026-08-17 | 180.45 | 188.28 | 180.20 | 188.28 | +3.758% | 17 | 20 | -51.402% |
| 2026-08-14 | 181.31 | 181.46 | 181.31 | 181.46 | +1.499% | 7 | 20 | -49.576% |
| 2026-08-13 | 186.85 | 186.85 | 178.70 | 178.78 | -8.524% | 10 | 17 | -48.820% |
| 2026-08-12 | 195.44 | 195.44 | 195.44 | 195.44 | -1.353% | 1 | 16 | -53.183% |
| 2026-08-11 | 198.12 | 198.12 | 198.12 | 198.12 | -3.072% | 1 | 15 | -53.816% |
| 2026-08-07 | 200.00 | 204.40 | 200.00 | 204.40 | -4.083% | 2 | 14 | -55.235% |
| 2026-08-06 | 207.00 | 213.10 | 207.00 | 213.10 | +3.597% | 2 | 14 | -57.062% |
| 2026-08-05 | 203.50 | 205.70 | 203.50 | 205.70 | -3.766% | 2 | 14 | -55.518% |
| 2026-08-04 | 222.85 | 222.85 | 213.75 | 213.75 | -37.746% | 2 | 14 | -57.193% |
| 2026-07-29 | 361.61 | 361.61 | 343.35 | 343.35 | +1.484% | 4 | 12 | -73.351% |
| 2026-07-28 | 362.32 | 362.32 | 338.33 | 338.33 | -6.301% | 2 | 12 | -72.955% |
| 2026-06-22 | 328.53 | 361.08 | 328.53 | 361.08 | +10.456% | 10 | 12 | -74.659% |
| 2026-06-15 | 326.90 | 326.90 | 326.90 | 326.90 | -2.997% | 8 | 4 | -72.010% |
| 2026-06-04 | 337.00 | 337.00 | 337.00 | 337.00 | 0.000% | 4 | 0 | -72.849% |